Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 75.07 | 75.18 | 73.24 | 73.25 | 6,069,032 | -1.50(-2.01%) |
Apr 27, 2018 | 74.54 | 75.21 | 74.43 | 74.75 | 3,552,274 | +0.16(+0.22%) |
Apr 26, 2018 | 73.56 | 75.49 | 73.56 | 74.59 | 5,598,850 | +1.27(+1.74%) |
Apr 25, 2018 | 72.53 | 74.38 | 72.29 | 73.31 | 5,953,398 | +0.95(+1.31%) |
Apr 24, 2018 | 73.34 | 73.64 | 71.30 | 72.36 | 7,077,702 | -0.10(-0.14%) |
Apr 23, 2018 | 71.77 | 72.54 | 71.53 | 72.46 | 4,444,674 | +1.03(+1.44%) |
Apr 20, 2018 | 71.96 | 72.20 | 71.22 | 71.43 | 6,003,301 | -0.62(-0.87%) |
Apr 19, 2018 | 71.34 | 72.06 | 70.97 | 72.06 | 5,522,210 | +0.03(+0.04%) |
Apr 18, 2018 | 72.25 | 72.50 | 71.91 | 72.03 | 4,716,043 | -0.18(-0.25%) |
Apr 17, 2018 | 72.80 | 72.86 | 71.82 | 72.21 | 4,186,238 | -0.18(-0.25%) |
Apr 16, 2018 | 72.70 | 72.96 | 71.98 | 72.39 | 3,035,897 | +0.36(+0.50%) |
Apr 13, 2018 | 72.17 | 72.69 | 71.60 | 72.03 | 2,935,587 | +0.39(+0.54%) |
Apr 12, 2018 | 71.55 | 71.99 | 71.21 | 71.64 | 2,347,705 | +0.51(+0.71%) |
Apr 11, 2018 | 70.79 | 71.29 | 70.58 | 71.13 | 3,132,133 | -0.44(-0.62%) |
Apr 10, 2018 | 70.56 | 71.99 | 70.54 | 71.58 | 4,047,680 | +1.70(+2.43%) |
Apr 09, 2018 | 69.82 | 70.79 | 68.97 | 69.88 | 5,951,698 | +0.44(+0.64%) |
Apr 06, 2018 | 70.64 | 70.68 | 68.94 | 69.44 | 4,441,318 | -1.60(-2.25%) |
Apr 05, 2018 | 70.94 | 71.24 | 70.56 | 71.03 | 2,402,739 | +0.02(+0.03%) |
Apr 04, 2018 | 69.41 | 71.22 | 69.31 | 71.02 | 3,344,859 | +0.96(+1.37%) |
Apr 03, 2018 | 68.89 | 70.11 | 68.54 | 70.06 | 3,996,182 | +1.66(+2.43%) |
Apr 02, 2018 | 69.46 | 69.85 | 68.13 | 68.40 | 6,953,442 | -1.51(-2.16%) |
Mar 29, 2018 | 69.91 | 69.91 | 69.91 | 0 | +0.33(+0.47%) | |
Mar 28, 2018 | 68.72 | 70.17 | 68.70 | 69.58 | 4,712,126 | +1.22(+1.78%) |
Mar 27, 2018 | 68.75 | 69.21 | 67.89 | 68.36 | 4,505,302 | -0.47(-0.68%) |
Mar 26, 2018 | 68.32 | 68.88 | 67.45 | 68.83 | 3,861,171 | +1.28(+1.90%) |
Mar 23, 2018 | 69.36 | 69.42 | 67.32 | 67.55 | 4,757,069 | -1.60(-2.31%) |
Mar 22, 2018 | 70.08 | 70.48 | 69.04 | 69.15 | 4,224,391 | -1.55(-2.19%) |
Mar 21, 2018 | 70.89 | 71.38 | 70.50 | 70.69 | 4,484,625 | -0.12(-0.17%) |
Mar 20, 2018 | 71.41 | 71.56 | 70.34 | 70.81 | 4,364,968 | -0.33(-0.46%) |
Mar 19, 2018 | 72.39 | 72.46 | 70.62 | 71.13 | 5,663,368 | -1.59(-2.19%) |
Mar 16, 2018 | 71.56 | 72.72 | 71.49 | 72.72 | 9,215,353 | +1.57(+2.21%) |
Mar 15, 2018 | 71.00 | 72.16 | 70.89 | 71.15 | 4,327,622 | +0.23(+0.33%) |
Mar 14, 2018 | 71.87 | 70.49 | 70.92 | 3,506,219 | -0.60(-0.83%) | |
Mar 13, 2018 | 71.45 | 72.16 | 71.17 | 71.51 | 5,382,455 | +0.10(+0.14%) |
Mar 12, 2018 | 72.13 | 72.22 | 71.03 | 71.41 | 5,599,815 | -0.52(-0.72%) |
Mar 09, 2018 | 71.63 | 72.25 | 71.27 | 71.93 | 4,869,248 | +0.65(+0.91%) |
Mar 08, 2018 | 70.16 | 71.40 | 70.00 | 71.28 | 3,842,377 | +1.31(+1.87%) |
Mar 07, 2018 | 70.12 | 69.97 | 2,508,533 | +0.23(+0.32%) | ||
Mar 06, 2018 | 70.35 | 70.47 | 69.46 | 69.74 | 3,279,444 | -0.46(-0.66%) |
Mar 05, 2018 | 69.48 | 70.55 | 69.31 | 70.20 | 4,224,063 | +0.42(+0.61%) |
Mar 02, 2018 | 69.01 | 70.11 | 68.96 | 69.78 | 3,560,206 | +0.66(+0.95%) |
Mar 01, 2018 | 69.63 | 69.91 | 68.24 | 69.12 | 6,926,616 | -0.47(-0.68%) |
Feb 28, 2018 | 71.18 | 71.54 | 69.58 | 69.59 | 6,777,215 | -1.52(-2.13%) |
Feb 27, 2018 | 72.42 | 72.47 | 71.10 | 71.11 | 5,379,372 | -1.34(-1.85%) |
Feb 26, 2018 | 71.37 | 72.71 | 71.35 | 72.44 | 6,652,955 | +1.29(+1.82%) |
Feb 23, 2018 | 70.23 | 71.25 | 70.15 | 71.15 | 5,722,329 | +1.41(+2.02%) |
Feb 22, 2018 | 69.74 | 8,508,232 | -0.33(-0.46%) | |||
Feb 21, 2018 | 70.10 | 71.15 | 70.07 | 70.07 | 4,284,463 | +0.00(+0.00%) |
Feb 20, 2018 | 70.64 | 71.11 | 69.73 | 70.07 | 3,536,190 | -1.28(-1.80%) |
Feb 16, 2018 | 71.35 | 71.35 | 71.35 | 0 | +0.86(+1.22%) | |
Feb 15, 2018 | 70.25 | 70.61 | 69.60 | 70.49 | 5,324,406 | +0.89(+1.29%) |
Feb 14, 2018 | 68.13 | 69.74 | 68.07 | 69.60 | 4,826,761 | +1.25(+1.83%) |
Feb 13, 2018 | 68.18 | 68.69 | 67.94 | 68.35 | 4,505,830 | -0.04(-0.05%) |
Feb 12, 2018 | 68.77 | 69.15 | 67.44 | 68.39 | 7,195,706 | +0.02(+0.03%) |
Feb 09, 2018 | 67.32 | 68.90 | 66.09 | 68.37 | 9,967,816 | +1.81(+2.72%) |
Feb 08, 2018 | 69.23 | 69.64 | 66.54 | 66.56 | 8,985,924 | -2.25(-3.27%) |
Feb 07, 2018 | 69.74 | 70.46 | 68.80 | 68.81 | 9,187,935 | -1.14(-1.63%) |
Feb 06, 2018 | 68.66 | 70.95 | 67.90 | 69.95 | 11,768,195 | -0.06(-0.08%) |
Feb 05, 2018 | 72.55 | 73.19 | 68.67 | 70.00 | 8,909,652 | -2.80(-3.85%) |
Feb 02, 2018 | 73.43 | 74.47 | 72.75 | 72.81 | 5,745,041 | -1.10(-1.49%) |